시장 데이터를 불러오는 중
전체 종목
PCB Bancorp - Common Stock 과거 주가
PCB Bancorp - Common Stock · PCB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PCB Bancorp - Common Stock · PCB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,451 | ₩37,518 | ₩37,116 | ₩37,196 | -0.68% | 3.1만 |
| 2026.10.08 | ₩36,861 | ₩37,800 | ₩36,861 | ₩37,411 | +1.49% | 5.1만 |
| 2026.10.07 | ₩37,344 | ₩37,532 | ₩37,009 | ₩37,062 | -0.75% | 2.9만 |
| 2026.10.06 | ₩37,760 | ₩38,229 | ₩37,585 | ₩37,693 | -0.18% | 3.4만 |
| 2026.10.05 | ₩37,559 | ₩38,028 | ₩37,425 | ₩37,599 | +0.11% | 3.2만 |
| 2026.10.02 | ₩37,532 | ₩38,055 | ₩37,438 | ₩37,572 | +0.11% | 3.4만 |
| 2026.10.01 | ₩36,875 | ₩37,411 | ₩35,922 | ₩37,317 | +1.20% | 5.1만 |
| 2026.09.30 | ₩37,304 | ₩37,451 | ₩36,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,727 |
| -1.55% |
| 10만 |
| 2026.09.29 | ₩37,814 | ₩38,699 | ₩37,196 | ₩37,196 | -1.63% | 7.2만 |
|---|
| 2026.09.28 | ₩37,143 | ₩37,277 | ₩36,754 | ₩37,009 | -0.36% | 4.3만 |
|---|
| 2026.09.25 | ₩36,968 | ₩37,425 | ₩36,499 | ₩37,170 | +0.54% | 3.9만 |
|---|
| 2026.09.24 | ₩36,620 | ₩37,264 | ₩36,620 | ₩36,942 | +0.88% | 3.3만 |
|---|
| 2026.09.23 | ₩36,848 | ₩36,848 | ₩36,418 | ₩36,432 | -1.13% | 2.2만 |
|---|
| 2026.09.22 | ₩37,237 | ₩37,237 | ₩36,647 | ₩37,103 | -0.36% | 3.8만 |
|---|
| 2026.09.21 | ₩37,036 | ₩37,210 | ₩36,781 | ₩37,049 | +0.04% | 2.3만 |
|---|
| 2026.09.18 | ₩36,968 | ₩37,103 | ₩36,606 | ₩37,076 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩37,505 | ₩37,585 | ₩36,687 | ₩37,223 | -0.75% | 1.6만 |
|---|
| 2026.09.16 | ₩37,773 | ₩37,827 | ₩36,754 | ₩37,250 | -1.38% | 6.5만 |
|---|
| 2026.09.15 | ₩37,357 | ₩37,907 | ₩37,357 | ₩37,827 | +1.26% | 3.1만 |
|---|
| 2026.09.14 | ₩37,438 | ₩37,746 | ₩36,982 | ₩37,518 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩37,626 | ₩38,082 | ₩37,103 | ₩37,398 | -0.61% | 2.8만 |
|---|
| 2026.09.10 | ₩37,103 | ₩37,384 | ₩36,888 | ₩37,384 | +0.76% | 2만 |
|---|
| 2026.09.09 | ₩37,022 | ₩37,290 | ₩36,928 | ₩37,210 | +0.51% | 2.2만 |
|---|
| 2026.09.08 | ₩37,545 | ₩37,881 | ₩37,250 | ₩37,250 | -0.79% | 3.4만 |
|---|
| 2026.09.04 | ₩37,384 | ₩37,854 | ₩37,384 | ₩37,746 | +0.97% | 1.9만 |
|---|
| 2026.09.03 | ₩37,518 | ₩37,787 | ₩37,317 | ₩37,639 | +0.32% | 1.3만 |
|---|
| 2026.09.02 | ₩36,700 | ₩37,599 | ₩36,700 | ₩37,264 | +1.54% | 3.5만 |
|---|
| 2026.09.01 | ₩36,486 | ₩36,767 | ₩36,418 | ₩36,499 | +0.04% | 3.6만 |
|---|
| 2026.08.31 | ₩36,781 | ₩36,995 | ₩36,244 | ₩36,660 | -0.33% | 2.2만 |
|---|
| 2026.08.28 | ₩36,915 | ₩37,384 | ₩36,512 | ₩36,875 | -0.11% | 1.9만 |
|---|
| 2026.08.27 | ₩36,593 | ₩37,116 | ₩36,512 | ₩36,928 | +0.92% | 1.8만 |
|---|
| 2026.08.26 | ₩36,942 | ₩37,170 | ₩36,942 | ₩37,009 | +0.18% | 1.8만 |
|---|
| 2026.08.25 | ₩37,170 | ₩38,310 | ₩36,754 | ₩36,982 | -0.51% | 2.9만 |
|---|
| 2026.08.24 | ₩37,237 | ₩37,532 | ₩36,968 | ₩37,022 | -0.58% | 2.3만 |
|---|
| 2026.08.21 | ₩37,116 | ₩38,310 | ₩36,794 | ₩37,237 | +0.33% | 11.8만 |
|---|
| 2026.08.20 | ₩36,861 | ₩37,344 | ₩36,687 | ₩37,009 | +0.40% | 1.4만 |
|---|
| 2026.08.19 | ₩38,645 | ₩38,645 | ₩37,022 | ₩37,116 | -3.96% | 3.4만 |
|---|
| 2026.08.18 | ₩37,612 | ₩38,752 | ₩37,612 | ₩38,417 | +2.14% | 3.9만 |
|---|
| 2026.08.17 | ₩37,988 | ₩38,565 | ₩37,492 | ₩37,666 | -0.85% | 3.6만 |
|---|
| 2026.08.14 | ₩38,203 | ₩38,565 | ₩37,894 | ₩38,135 | -0.18% | 2.6만 |
|---|
| 2026.08.13 | ₩38,082 | ₩38,484 | ₩37,907 | ₩38,243 | +0.42% | 1.8만 |
|---|
| 2026.08.12 | ₩37,599 | ₩38,109 | ₩37,357 | ₩37,720 | +0.32% | 3.7만 |
|---|
| 2026.08.11 | ₩37,076 | ₩37,814 | ₩36,821 | ₩37,666 | +1.59% | 2.2만 |
|---|
| 2026.08.10 | ₩37,398 | ₩37,398 | ₩36,633 | ₩36,955 | -1.18% | 4.5만 |
|---|
| 2026.08.07 | ₩37,264 | ₩37,438 | ₩36,901 | ₩37,384 | +0.32% | 3.5만 |
|---|
| 2026.08.06 | ₩37,881 | ₩38,296 | ₩37,425 | ₩37,720 | -0.42% | 3.1만 |
|---|
| 2026.08.05 | ₩38,001 | ₩38,632 | ₩37,371 | ₩37,867 | -0.35% | 3.9만 |
|---|
| 2026.08.04 | ₩37,666 | ₩38,203 | ₩37,156 | ₩37,733 | +0.18% | 6.5만 |
|---|
| 2026.08.03 | ₩37,787 | ₩38,122 | ₩37,089 | ₩37,572 | -0.57% | 5.9만 |
|---|
| 2026.07.31 | ₩37,344 | ₩37,612 | ₩37,089 | ₩37,384 | +0.11% | 6.7만 |
|---|
| 2026.07.30 | ₩37,425 | ₩37,666 | ₩36,968 | ₩37,116 | -0.82% | 5만 |
|---|
| 2026.07.29 | ₩37,559 | ₩38,149 | ₩37,237 | ₩37,585 | +0.07% | 4만 |
|---|
| 2026.07.28 | ₩37,612 | ₩38,444 | ₩37,290 | ₩37,760 | +0.39% | 4.8만 |
|---|
| 2026.07.27 | ₩38,028 | ₩38,028 | ₩36,915 | ₩37,545 | -1.27% | 6.1만 |
|---|
| 2026.07.24 | ₩38,793 | ₩39,289 | ₩36,633 | ₩37,666 | -2.90% | 7.1만 |
|---|
| 2026.07.23 | ₩38,498 | ₩38,766 | ₩36,687 | ₩38,766 | +0.70% | 4.4만 |
|---|
| 2026.07.22 | ₩40,161 | ₩40,161 | ₩38,524 | ₩39,034 | -2.81% | 4.1만 |
|---|
| 2026.07.21 | ₩39,705 | ₩40,255 | ₩39,356 | ₩40,161 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩39,826 | ₩40,188 | ₩39,316 | ₩39,691 | -0.34% | 5.1만 |
|---|
| 2026.07.17 | ₩40,697 | ₩41,368 | ₩39,571 | ₩39,987 | -1.75% | 5.8만 |
|---|
| 2026.07.16 | ₩39,893 | ₩41,073 | ₩39,799 | ₩41,073 | +2.96% | 3.7만 |
|---|
| 2026.07.15 | ₩39,115 | ₩40,577 | ₩39,115 | ₩39,772 | +1.68% | 4.5만 |
|---|
| 2026.07.14 | ₩39,302 | ₩39,718 | ₩38,913 | ₩39,222 | -0.20% | 3.3만 |
|---|
| 2026.07.13 | ₩39,276 | ₩39,946 | ₩38,806 | ₩39,141 | -0.34% | 3.4만 |
|---|
| 2026.07.10 | ₩38,484 | ₩38,900 | ₩38,417 | ₩38,645 | +0.42% | 3.1만 |
|---|
| 2026.07.09 | ₩37,814 | ₩38,793 | ₩37,814 | ₩38,404 | +1.56% | 2.7만 |
|---|
| 2026.07.08 | ₩38,404 | ₩38,404 | ₩37,814 | ₩37,921 | -1.26% | 3.3만 |
|---|
| 2026.07.07 | ₩38,900 | ₩38,900 | ₩38,015 | ₩38,404 | -1.28% | 2.9만 |
|---|
| 2026.07.06 | ₩38,243 | ₩39,021 | ₩38,243 | ₩38,538 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩39,289 | ₩39,289 | ₩37,371 | ₩38,243 | -2.66% | 2.2만 |
|---|
| 2026.07.01 | ₩38,028 | ₩39,115 | ₩37,746 | ₩39,021 | +2.61% | 3.3만 |
|---|
| 2026.06.30 | ₩37,398 | ₩38,055 | ₩37,398 | ₩38,055 | +1.76% | 2.8만 |
|---|
| 2026.06.29 | ₩37,639 | ₩37,653 | ₩36,794 | ₩37,599 | -0.11% | 4.1만 |
|---|
| 2026.06.26 | ₩37,626 | ₩38,296 | ₩37,156 | ₩37,653 | +0.07% | 24.2만 |
|---|
| 2026.06.25 | ₩37,344 | ₩38,082 | ₩36,968 | ₩37,492 | +0.40% | 4.6만 |
|---|
| 2026.06.24 | ₩36,486 | ₩37,518 | ₩36,378 | ₩37,210 | +1.99% | 4.4만 |
|---|
| 2026.06.23 | ₩35,936 | ₩36,553 | ₩35,788 | ₩36,405 | +1.31% | 5.1만 |
|---|
| 2026.06.22 | ₩35,922 | ₩36,405 | ₩35,734 | ₩35,788 | -0.37% | 3.5만 |
|---|
| 2026.06.18 | ₩35,681 | ₩35,976 | ₩35,319 | ₩35,949 | +0.75% | 5.7만 |
|---|
| 2026.06.17 | ₩35,547 | ₩35,842 | ₩34,742 | ₩35,117 | -1.21% | 3.3만 |
|---|
| 2026.06.16 | ₩35,547 | ₩35,694 | ₩35,225 | ₩35,359 | -0.53% | 2.1만 |
|---|
| 2026.06.15 | ₩35,667 | ₩35,667 | ₩34,956 | ₩35,077 | -1.65% | 1.8만 |
|---|
| 2026.06.12 | ₩35,104 | ₩35,909 | ₩34,809 | ₩35,667 | +1.60% | 1.9만 |
|---|
| 2026.06.11 | ₩35,573 | ₩35,573 | ₩34,943 | ₩34,943 | -1.77% | 1.7만 |
|---|
| 2026.06.10 | ₩34,930 | ₩35,721 | ₩34,930 | ₩35,278 | +1.00% | 3.4만 |
|---|
| 2026.06.09 | ₩34,380 | ₩35,238 | ₩34,380 | ₩34,836 | +1.33% | 2.8만 |
|---|
| 2026.06.08 | ₩33,749 | ₩34,473 | ₩33,749 | ₩34,031 | +0.83% | 2.3만 |
|---|
| 2026.06.05 | ₩33,360 | ₩34,111 | ₩33,333 | ₩33,803 | +1.33% | 3.6만 |
|---|
| 2026.06.04 | ₩32,676 | ₩33,320 | ₩32,569 | ₩33,306 | +1.93% | 9.7천 |
|---|
| 2026.06.03 | ₩32,730 | ₩32,730 | ₩32,099 | ₩32,193 | -1.64% | 3.1만 |
|---|
| 2026.06.02 | ₩32,367 | ₩32,998 | ₩32,193 | ₩32,891 | +1.62% | 1.6만 |
|---|
| 2026.06.01 | ₩32,703 | ₩32,797 | ₩32,448 | ₩32,569 | -0.41% | 1.9만 |
|---|
| 2026.05.29 | ₩33,038 | ₩33,132 | ₩32,931 | ₩32,958 | -0.24% | 2.2만 |
|---|
| 2026.05.28 | ₩33,172 | ₩33,172 | ₩32,515 | ₩33,065 | -0.32% | 2.7만 |
|---|
| 2026.05.27 | ₩33,387 | ₩33,387 | ₩32,998 | ₩33,293 | -0.28% | 1.6만 |
|---|
| 2026.05.26 | ₩33,213 | ₩33,535 | ₩32,931 | ₩33,253 | +0.12% | 4.1만 |
|---|
| 2026.05.22 | ₩32,931 | ₩33,011 | ₩32,756 | ₩32,917 | -0.04% | 2.5만 |
|---|
| 2026.05.21 | ₩32,421 | ₩33,186 | ₩32,421 | ₩32,931 | +1.57% | 2.7만 |
|---|
| 2026.05.20 | ₩32,233 | ₩32,944 | ₩32,005 | ₩32,689 | +1.41% | 2.8만 |
|---|
| 2026.05.19 | ₩31,992 | ₩32,596 | ₩31,992 | ₩32,247 | +0.80% | 2.8만 |
|---|
| 2026.05.18 | ₩31,657 | ₩32,300 | ₩31,657 | ₩31,992 | +1.06% | 3.4만 |
|---|
| 2026.05.15 | ₩31,536 | ₩31,724 | ₩31,200 | ₩31,361 | -0.55% | 3.4만 |
|---|
| 2026.05.14 | ₩31,978 | ₩32,207 | ₩31,670 | ₩31,885 | -0.29% | 2.5만 |
|---|
| 2026.05.13 | ₩31,496 | ₩31,871 | ₩31,469 | ₩31,844 | +1.11% | 2.6만 |
|---|
| 2026.05.12 | ₩32,046 | ₩32,046 | ₩31,509 | ₩31,724 | -1.00% | 1.2만 |
|---|
| 2026.05.11 | ₩33,159 | ₩33,306 | ₩32,139 | ₩32,139 | -3.07% | 2.4만 |
|---|
| 2026.05.08 | ₩33,186 | ₩33,414 | ₩32,864 | ₩33,092 | -0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩33,266 | ₩33,736 | ₩33,092 | ₩33,628 | +1.09% | 5.4만 |
|---|
| 2026.05.06 | ₩33,172 | ₩33,239 | ₩32,998 | ₩33,078 | -0.28% | 1.9만 |
|---|
| 2026.05.05 | ₩32,327 | ₩33,065 | ₩32,059 | ₩32,971 | +1.99% | 1.7만 |
|---|
| 2026.05.04 | ₩32,515 | ₩32,609 | ₩32,113 | ₩32,327 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩32,300 | ₩32,850 | ₩32,046 | ₩32,636 | +1.04% | 1.5만 |
|---|
| 2026.04.30 | ₩32,193 | ₩32,810 | ₩32,193 | ₩32,367 | +0.54% | 1.6만 |
|---|
| 2026.04.29 | ₩33,145 | ₩33,145 | ₩32,220 | ₩32,354 | -2.39% | 1.9만 |
|---|
| 2026.04.28 | ₩32,515 | ₩33,400 | ₩32,515 | ₩33,360 | +2.60% | 2.1만 |
|---|
| 2026.04.27 | ₩32,086 | ₩32,663 | ₩32,046 | ₩32,435 | +1.09% | 2.3만 |
|---|
| 2026.04.24 | ₩32,072 | ₩32,287 | ₩31,925 | ₩32,126 | +0.17% | 1.6만 |
|---|
| 2026.04.23 | ₩32,193 | ₩32,488 | ₩31,589 | ₩32,019 | -0.54% | 2.7만 |
|---|
| 2026.04.22 | ₩32,032 | ₩32,542 | ₩32,005 | ₩32,207 | +0.54% | 1.6만 |
|---|
| 2026.04.21 | ₩32,596 | ₩32,636 | ₩31,724 | ₩31,885 | -2.18% | 2.8만 |
|---|
| 2026.04.20 | ₩32,596 | ₩33,065 | ₩32,528 | ₩32,756 | +0.49% | 1.8만 |
|---|
| 2026.04.17 | ₩32,193 | ₩33,521 | ₩32,193 | ₩32,502 | +0.96% | 9.1만 |
|---|
| 2026.04.16 | ₩32,528 | ₩32,663 | ₩32,032 | ₩32,166 | -1.11% | 2.1만 |
|---|
| 2026.04.15 | ₩32,354 | ₩32,502 | ₩31,536 | ₩32,381 | +0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩32,367 | ₩32,824 | ₩31,603 | ₩32,461 | +0.29% | 2.7만 |
|---|
| 2026.04.13 | ₩32,274 | ₩32,609 | ₩31,938 | ₩32,421 | +0.46% | 2.6만 |
|---|
| 2026.04.10 | ₩32,582 | ₩32,582 | ₩32,193 | ₩32,475 | -0.33% | 1.9만 |
|---|
| 2026.04.09 | ₩31,603 | ₩32,864 | ₩31,603 | ₩32,730 | +3.57% | 2.8만 |
|---|
| 2026.04.08 | ₩31,777 | ₩32,287 | ₩31,522 | ₩31,925 | +0.46% | 3.3만 |
|---|
| 2026.04.07 | ₩30,771 | ₩31,294 | ₩30,771 | ₩31,294 | +1.70% | 2.4만 |
|---|
| 2026.04.06 | ₩30,785 | ₩31,187 | ₩30,664 | ₩30,865 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩30,235 | ₩30,865 | ₩30,235 | ₩30,798 | +1.86% | 1.1만 |
|---|
| 2026.04.01 | ₩30,168 | ₩30,664 | ₩30,168 | ₩30,664 | +1.65% | 1.3만 |
|---|
| 2026.03.31 | ₩30,530 | ₩30,691 | ₩30,168 | ₩30,168 | -1.19% | 2.1만 |
|---|
| 2026.03.30 | ₩29,591 | ₩30,490 | ₩29,591 | ₩30,302 | +2.40% | 2.9만 |
|---|
| 2026.03.27 | ₩29,698 | ₩29,873 | ₩29,269 | ₩29,564 | -0.45% | 3.6만 |
|---|
| 2026.03.26 | ₩30,101 | ₩30,101 | ₩29,846 | ₩30,007 | -0.31% | 1.2만 |
|---|
| 2026.03.25 | ₩30,127 | ₩30,409 | ₩29,644 | ₩29,913 | -0.71% | 1.9만 |
|---|
| 2026.03.24 | ₩29,537 | ₩30,194 | ₩29,537 | ₩29,792 | +0.86% | 2.7만 |
|---|
| 2026.03.23 | ₩29,658 | ₩30,275 | ₩29,658 | ₩29,832 | +0.59% | 3.3만 |
|---|
| 2026.03.20 | ₩29,135 | ₩29,229 | ₩28,746 | ₩29,027 | -0.37% | 6.6만 |
|---|
| 2026.03.19 | ₩28,692 | ₩29,296 | ₩28,652 | ₩29,135 | +1.54% | 2만 |
|---|
| 2026.03.18 | ₩28,853 | ₩29,604 | ₩28,625 | ₩28,773 | -0.28% | 2.5만 |
|---|
| 2026.03.17 | ₩29,349 | ₩29,457 | ₩29,041 | ₩29,095 | -0.87% | 2.4만 |
|---|
| 2026.03.16 | ₩29,296 | ₩29,484 | ₩29,188 | ₩29,323 | +0.09% | 1.2만 |
|---|
| 2026.03.13 | ₩29,551 | ₩29,551 | ₩28,853 | ₩29,041 | -1.72% | 2.5만 |
|---|
| 2026.03.12 | ₩28,719 | ₩29,591 | ₩28,276 | ₩29,591 | +3.04% | 2.8만 |
|---|
| 2026.03.11 | ₩28,907 | ₩29,068 | ₩28,786 | ₩28,960 | +0.19% | 1.2만 |
|---|
| 2026.03.10 | ₩29,027 | ₩29,805 | ₩28,853 | ₩29,041 | +0.05% | 3만 |
|---|
| 2026.03.09 | ₩29,135 | ₩30,583 | ₩28,477 | ₩29,095 | -0.14% | 1.5만 |
|---|
| 2026.03.06 | ₩29,255 | ₩30,127 | ₩28,853 | ₩29,510 | +0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩30,168 | ₩30,624 | ₩29,510 | ₩29,926 | -0.80% | 2.6만 |
|---|
| 2026.03.04 | ₩30,436 | ₩30,758 | ₩29,913 | ₩30,516 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩29,497 | ₩30,262 | ₩29,470 | ₩30,060 | +1.91% | 1.3만 |
|---|
| 2026.03.02 | ₩29,618 | ₩30,530 | ₩28,317 | ₩30,074 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩30,422 | ₩30,422 | ₩29,886 | ₩29,993 | -1.41% | 3.6만 |
|---|
| 2026.02.26 | ₩30,785 | ₩30,972 | ₩30,154 | ₩30,691 | -0.31% | 1.9만 |
|---|
| 2026.02.25 | ₩30,436 | ₩30,972 | ₩30,114 | ₩30,946 | +1.67% | 1.5만 |
|---|
| 2026.02.24 | ₩30,154 | ₩30,235 | ₩29,497 | ₩30,101 | -0.18% | 1.6만 |
|---|
| 2026.02.23 | ₩30,972 | ₩31,200 | ₩29,658 | ₩29,658 | -4.24% | 5.3만 |
|---|
| 2026.02.20 | ₩30,892 | ₩31,040 | ₩30,731 | ₩30,946 | +0.17% | 1.2만 |
|---|
| 2026.02.19 | ₩30,905 | ₩31,107 | ₩30,570 | ₩30,919 | +0.04% | 1.8만 |
|---|
| 2026.02.18 | ₩30,758 | ₩31,429 | ₩30,570 | ₩31,133 | +1.22% | 6.1만 |
|---|
| 2026.02.17 | ₩30,637 | ₩30,771 | ₩30,543 | ₩30,543 | -0.31% | 2만 |
|---|
| 2026.02.13 | ₩30,463 | ₩30,785 | ₩29,993 | ₩30,637 | +0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩31,133 | ₩31,549 | ₩30,087 | ₩30,704 | -1.38% | 3.9만 |
|---|
| 2026.02.11 | ₩31,455 | ₩31,455 | ₩30,865 | ₩30,905 | -1.75% | 1.1만 |
|---|
| 2026.02.10 | ₩31,348 | ₩31,630 | ₩31,227 | ₩31,361 | +0.04% | 2.8만 |
|---|
| 2026.02.09 | ₩31,455 | ₩31,710 | ₩31,294 | ₩31,442 | -0.04% | 1.9만 |
|---|
| 2026.02.06 | ₩32,113 | ₩32,461 | ₩31,616 | ₩31,616 | -1.55% | 2.5만 |
|---|
| 2026.02.05 | ₩31,522 | ₩31,992 | ₩31,455 | ₩31,831 | +0.98% | 2.8만 |
|---|
| 2026.02.04 | ₩31,187 | ₩31,925 | ₩31,013 | ₩31,630 | +1.42% | 2.8만 |
|---|
| 2026.02.03 | ₩30,731 | ₩31,509 | ₩30,704 | ₩31,187 | +1.48% | 1.4만 |
|---|
| 2026.02.02 | ₩30,101 | ₩31,241 | ₩29,792 | ₩30,798 | +2.32% | 4.1만 |
|---|
| 2026.01.30 | ₩29,027 | ₩30,637 | ₩28,866 | ₩30,101 | +3.70% | 4.1만 |
|---|
| 2026.01.29 | ₩29,497 | ₩29,685 | ₩28,866 | ₩29,537 | +0.14% | 1.2만 |
|---|
| 2026.01.28 | ₩29,323 | ₩29,819 | ₩28,732 | ₩28,893 | -1.46% | 2.1만 |
|---|
| 2026.01.27 | ₩30,369 | ₩30,369 | ₩29,309 | ₩29,591 | -2.56% | 1.6만 |
|---|
| 2026.01.26 | ₩29,510 | ₩29,765 | ₩29,175 | ₩29,484 | -0.09% | 1.9만 |
|---|
| 2026.01.23 | ₩30,516 | ₩30,516 | ₩29,390 | ₩29,591 | -3.03% | 1.5만 |
|---|
| 2026.01.22 | ₩30,476 | ₩31,133 | ₩30,315 | ₩30,704 | +0.75% | 2.1만 |
|---|
| 2026.01.21 | ₩29,873 | ₩30,637 | ₩29,819 | ₩30,557 | +2.29% | 2.5만 |
|---|
| 2026.01.20 | ₩29,349 | ₩29,671 | ₩29,081 | ₩29,081 | -0.91% | 2.8만 |
|---|
| 2026.01.16 | ₩30,047 | ₩30,570 | ₩29,779 | ₩29,779 | -0.89% | 1.5만 |
|---|
| 2026.01.15 | ₩29,604 | ₩30,503 | ₩29,604 | ₩30,033 | +1.45% | 1.2만 |
|---|
| 2026.01.14 | ₩29,269 | ₩29,792 | ₩29,242 | ₩29,658 | +1.33% | 1.7만 |
|---|
| 2026.01.13 | ₩29,255 | ₩29,953 | ₩28,840 | ₩29,242 | -0.05% | 2.7만 |
|---|
| 2026.01.12 | ₩29,175 | ₩29,484 | ₩28,853 | ₩29,323 | +0.51% | 1.7만 |
|---|
| 2026.01.09 | ₩29,497 | ₩29,577 | ₩29,041 | ₩29,148 | -1.18% | 1.3만 |
|---|
| 2026.01.08 | ₩28,638 | ₩29,631 | ₩28,638 | ₩29,510 | +3.04% | 1.5만 |
|---|
| 2026.01.07 | ₩28,866 | ₩29,027 | ₩28,706 | ₩28,880 | +0.05% | 1.5만 |
|---|
| 2026.01.06 | ₩29,121 | ₩29,363 | ₩28,840 | ₩28,907 | -0.74% | 2.3만 |
|---|
| 2026.01.05 | ₩28,947 | ₩29,832 | ₩28,866 | ₩29,443 | +1.71% | 1.3만 |
|---|
| 2026.01.02 | ₩29,416 | ₩29,416 | ₩28,531 | ₩28,947 | -1.60% | 3.4만 |
|---|
| 2025.12.31 | ₩28,880 | ₩29,349 | ₩28,840 | ₩29,041 | +0.56% | 2.8만 |
|---|
| 2025.12.30 | ₩29,229 | ₩29,229 | ₩28,853 | ₩28,920 | -1.06% | 1.7만 |
|---|
| 2025.12.29 | ₩29,618 | ₩29,832 | ₩28,920 | ₩29,242 | -1.27% | 4.9만 |
|---|
| 2025.12.26 | ₩29,913 | ₩30,221 | ₩29,698 | ₩29,792 | -0.40% | 1만 |
|---|
| 2025.12.24 | ₩30,074 | ₩30,503 | ₩29,725 | ₩30,127 | +0.18% | 8.7천 |
|---|
| 2025.12.23 | ₩30,275 | ₩30,798 | ₩29,859 | ₩30,074 | -0.66% | 1.7만 |
|---|
| 2025.12.22 | ₩30,543 | ₩31,026 | ₩30,262 | ₩30,275 | -0.88% | 2.1만 |
|---|
| 2025.12.19 | ₩31,952 | ₩31,965 | ₩30,355 | ₩30,624 | -4.16% | 4.7만 |
|---|
| 2025.12.18 | ₩32,247 | ₩32,247 | ₩31,482 | ₩32,086 | -0.50% | 1.8만 |
|---|
| 2025.12.17 | ₩32,072 | ₩32,193 | ₩31,657 | ₩31,898 | -0.54% | 2.1만 |
|---|
| 2025.12.16 | ₩32,059 | ₩32,220 | ₩30,892 | ₩32,139 | +0.25% | 3만 |
|---|
| 2025.12.15 | ₩31,053 | ₩32,059 | ₩30,999 | ₩31,978 | +2.98% | 2.7만 |
|---|
| 2025.12.12 | ₩31,241 | ₩31,496 | ₩31,026 | ₩31,200 | -0.13% | 2.7만 |
|---|
| 2025.12.11 | ₩30,651 | ₩31,200 | ₩30,651 | ₩31,120 | +1.53% | 3.8만 |
|---|
| 2025.12.10 | ₩29,913 | ₩31,187 | ₩29,698 | ₩30,597 | +2.29% | 9만 |
|---|
| 2025.12.09 | ₩29,497 | ₩29,792 | ₩29,416 | ₩29,685 | +0.64% | 1.8만 |
|---|
| 2025.12.08 | ₩29,054 | ₩29,457 | ₩29,054 | ₩29,336 | +0.97% | 1.9만 |
|---|
| 2025.12.05 | ₩29,041 | ₩29,121 | ₩28,370 | ₩28,907 | -0.46% | 3.4만 |
|---|
| 2025.12.04 | ₩29,658 | ₩29,658 | ₩28,934 | ₩29,242 | -1.40% | 2.9만 |
|---|
| 2025.12.03 | ₩28,974 | ₩29,618 | ₩28,947 | ₩29,591 | +2.13% | 1.8만 |
|---|
| 2025.12.02 | ₩29,484 | ₩29,484 | ₩28,732 | ₩28,732 | -2.55% | 1.1만 |
|---|
| 2025.12.01 | ₩28,920 | ₩29,430 | ₩28,920 | ₩29,282 | +1.25% | 1.1만 |
|---|
| 2025.11.28 | ₩29,349 | ₩29,430 | ₩28,987 | ₩29,135 | -0.73% | 9.5천 |
|---|
| 2025.11.26 | ₩29,510 | ₩30,101 | ₩29,309 | ₩29,604 | +0.32% | 2.4만 |
|---|
| 2025.11.25 | ₩28,974 | ₩29,819 | ₩28,129 | ₩29,671 | +2.41% | 2.2만 |
|---|
| 2025.11.24 | ₩29,135 | ₩29,135 | ₩28,826 | ₩29,095 | -0.14% | 2만 |
|---|
| 2025.11.21 | ₩28,437 | ₩29,255 | ₩27,995 | ₩29,068 | +2.22% | 3.4만 |
|---|
| 2025.11.20 | ₩28,625 | ₩28,934 | ₩28,303 | ₩28,410 | -0.75% | 2.9만 |
|---|
| 2025.11.19 | ₩28,437 | ₩28,638 | ₩28,330 | ₩28,518 | +0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩28,410 | ₩28,665 | ₩28,276 | ₩28,276 | -0.47% | 1.7만 |
|---|
| 2025.11.17 | ₩29,135 | ₩29,135 | ₩28,370 | ₩28,370 | -2.62% | 1.7만 |
|---|
| 2025.11.14 | ₩28,840 | ₩29,095 | ₩28,263 | ₩29,095 | +0.88% | 2.6만 |
|---|
| 2025.11.13 | ₩29,242 | ₩29,443 | ₩29,027 | ₩29,135 | -0.37% | 3.3만 |
|---|
| 2025.11.12 | ₩29,269 | ₩29,846 | ₩29,215 | ₩29,349 | +0.27% | 2.2만 |
|---|
| 2025.11.11 | ₩29,712 | ₩29,712 | ₩29,215 | ₩29,416 | -0.99% | 1.7만 |
|---|
| 2025.11.10 | ₩29,457 | ₩30,087 | ₩29,202 | ₩29,524 | +0.23% | 3.4만 |
|---|
| 2025.11.07 | ₩28,638 | ₩29,041 | ₩28,370 | ₩29,014 | +1.31% | 4.3만 |
|---|
| 2025.11.06 | ₩29,135 | ₩29,135 | ₩28,679 | ₩28,866 | -0.92% | 3.6만 |
|---|
| 2025.11.05 | ₩29,282 | ₩29,551 | ₩29,041 | ₩29,175 | -0.37% | 4만 |
|---|
| 2025.11.04 | ₩28,907 | ₩29,564 | ₩28,518 | ₩28,934 | +0.09% | 2.9만 |
|---|
| 2025.11.03 | ₩28,169 | ₩29,336 | ₩28,169 | ₩29,296 | +4.00% | 5.1만 |
|---|
| 2025.10.31 | ₩27,928 | ₩28,477 | ₩27,874 | ₩28,263 | +1.20% | 2.9만 |
|---|
| 2025.10.30 | ₩28,142 | ₩28,826 | ₩28,021 | ₩28,115 | -0.10% | 4.1만 |
|---|
| 2025.10.29 | ₩28,706 | ₩29,081 | ₩28,156 | ₩28,424 | -0.98% | 4.6만 |
|---|
| 2025.10.28 | ₩28,491 | ₩29,255 | ₩28,491 | ₩28,706 | +0.75% | 2.7만 |
|---|
| 2025.10.27 | ₩28,960 | ₩29,564 | ₩28,759 | ₩28,786 | -0.60% | 3.4만 |
|---|
| 2025.10.24 | ₩28,169 | ₩29,041 | ₩28,062 | ₩28,813 | +2.29% | 4.2만 |
|---|
| 2025.10.23 | ₩27,485 | ₩27,485 | ₩27,096 | ₩27,190 | -1.07% | 1.7만 |
|---|
| 2025.10.22 | ₩27,579 | ₩27,941 | ₩27,190 | ₩27,525 | -0.19% | 4.9만 |
|---|
| 2025.10.21 | ₩27,324 | ₩27,767 | ₩27,297 | ₩27,579 | +0.93% | 1.7만 |
|---|
| 2025.10.20 | ₩27,082 | ₩27,324 | ₩26,989 | ₩27,324 | +0.89% | 1.8만 |
|---|
| 2025.10.17 | ₩26,613 | ₩26,989 | ₩26,586 | ₩26,787 | +0.66% | 2.8만 |
|---|
| 2025.10.16 | ₩27,512 | ₩27,512 | ₩26,425 | ₩26,626 | -3.22% | 2.5만 |
|---|
| 2025.10.15 | ₩27,820 | ₩27,820 | ₩27,297 | ₩27,592 | -0.82% | 2.5만 |
|---|
| 2025.10.14 | ₩26,720 | ₩27,834 | ₩26,720 | ₩27,686 | +3.61% | 3.6만 |
|---|
| 2025.10.13 | ₩26,935 | ₩26,975 | ₩26,613 | ₩26,935 | 0.00% | 2.5만 |
|---|
| 2025.10.10 | ₩27,190 | ₩27,512 | ₩26,559 | ₩26,613 | -2.12% | 3.2만 |
|---|